시장 데이터를 불러오는 중
전체 종목
KraneShares MSCI One Belt One Road Index ETF 과거 주가
KraneShares MSCI One Belt One Road Index ETF · OBOR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
KraneShares MSCI One Belt One Road Index ETF · OBOR · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩35,934 | ₩35,934 | ₩35,934 | ₩35,934 | 0.00% | 100 |
| 2026.10.08 | ₩35,751 | ₩35,765 | ₩35,751 | ₩35,765 | +0.04% | 200 |
| 2026.10.07 | ₩35,925 | ₩35,928 | ₩35,925 | ₩35,928 | +0.01% | 2.2천 |
| 2026.10.06 | ₩36,352 | ₩36,352 | ₩36,352 | ₩36,352 | 0.00% | 100 |
| 2026.10.05 | ₩36,272 | ₩36,272 | ₩36,272 | ₩36,272 | 0.00% | 600 |
| 2026.10.02 | ₩36,184 | ₩36,184 | ₩36,184 | ₩36,184 | 0.00% | 100 |
| 2026.10.01 | ₩36,140 | ₩36,140 | ₩36,140 | ₩36,140 | 0.00% | 100 |
| 2026.09.30 | ₩36,395 | ₩36,395 | ₩36,395 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩36,395 |
| 0.00% |
| 100 |
| 2026.09.29 | ₩36,428 | ₩36,428 | ₩36,428 | ₩36,428 | 0.00% | 100 |
|---|
| 2026.09.28 | ₩36,450 | ₩36,450 | ₩36,450 | ₩36,450 | 0.00% | 100 |
|---|
| 2026.09.25 | ₩36,780 | ₩36,818 | ₩36,780 | ₩36,818 | +0.11% | 700 |
|---|
| 2026.09.24 | ₩36,686 | ₩36,693 | ₩36,686 | ₩36,693 | +0.02% | 1.2천 |
|---|
| 2026.09.23 | ₩36,773 | ₩36,773 | ₩36,724 | ₩36,724 | -0.13% | 600 |
|---|
| 2026.09.22 | ₩37,367 | ₩37,373 | ₩37,367 | ₩37,373 | +0.01% | 200 |
|---|
| 2026.09.21 | ₩37,381 | ₩37,471 | ₩37,381 | ₩37,471 | +0.24% | 200 |
|---|
| 2026.09.18 | ₩37,254 | ₩37,254 | ₩37,254 | ₩37,254 | 0.00% | 100 |
|---|
| 2026.09.17 | ₩37,369 | ₩37,407 | ₩37,369 | ₩37,407 | +0.10% | 400 |
|---|
| 2026.09.16 | ₩37,367 | ₩37,367 | ₩36,955 | ₩36,955 | -1.10% | 1.4천 |
|---|
| 2026.09.15 | ₩37,341 | ₩37,361 | ₩37,301 | ₩37,322 | -0.05% | 1.6천 |
|---|
| 2026.09.14 | ₩37,568 | ₩37,620 | ₩37,568 | ₩37,620 | +0.14% | 700 |
|---|
| 2026.09.11 | ₩38,022 | ₩38,195 | ₩37,908 | ₩37,908 | -0.30% | 2.1천 |
|---|
| 2026.09.10 | ₩37,928 | ₩38,008 | ₩37,768 | ₩37,768 | -0.42% | 900 |
|---|
| 2026.09.09 | ₩38,287 | ₩38,287 | ₩38,287 | ₩38,287 | 0.00% | 100 |
|---|
| 2026.09.08 | ₩38,262 | ₩38,262 | ₩38,262 | ₩38,262 | 0.00% | 100 |
|---|
| 2026.09.04 | ₩38,182 | ₩38,195 | ₩38,182 | ₩38,195 | +0.03% | 300 |
|---|
| 2026.09.03 | ₩38,142 | ₩38,142 | ₩38,142 | ₩38,142 | 0.00% | 100 |
|---|
| 2026.09.02 | ₩37,764 | ₩37,764 | ₩37,764 | ₩37,764 | 0.00% | 100 |
|---|
| 2026.09.01 | ₩37,821 | ₩37,821 | ₩37,612 | ₩37,612 | -0.55% | 100 |
|---|
| 2026.08.31 | ₩37,757 | ₩37,757 | ₩37,757 | ₩37,757 | 0.00% | 100 |
|---|
| 2026.08.28 | ₩37,968 | ₩37,968 | ₩37,808 | ₩37,809 | -0.42% | 200 |
|---|
| 2026.08.27 | ₩37,881 | ₩37,881 | ₩37,881 | ₩37,881 | 0.00% | 100 |
|---|
| 2026.08.26 | ₩37,843 | ₩37,843 | ₩37,843 | ₩37,843 | 0.00% | 100 |
|---|
| 2026.08.25 | ₩37,781 | ₩37,815 | ₩37,781 | ₩37,815 | +0.09% | 2.6천 |
|---|
| 2026.08.24 | ₩37,713 | ₩37,713 | ₩37,713 | ₩37,713 | 0.00% | 100 |
|---|
| 2026.08.21 | ₩37,661 | ₩37,672 | ₩37,661 | ₩37,672 | +0.03% | 300 |
|---|
| 2026.08.20 | ₩36,753 | ₩37,302 | ₩36,753 | ₩37,302 | +1.49% | 1.1천 |
|---|
| 2026.08.19 | ₩37,207 | ₩37,207 | ₩37,167 | ₩37,198 | -0.03% | 7.1천 |
|---|
| 2026.08.18 | ₩36,686 | ₩36,686 | ₩36,653 | ₩36,657 | -0.08% | 1.1천 |
|---|
| 2026.08.17 | ₩36,993 | ₩36,993 | ₩36,927 | ₩36,927 | -0.18% | 200 |
|---|
| 2026.08.14 | ₩36,846 | ₩36,846 | ₩36,820 | ₩36,836 | -0.03% | 2.8천 |
|---|
| 2026.08.13 | ₩36,726 | ₩36,726 | ₩36,726 | ₩36,726 | 0.00% | 900 |
|---|
| 2026.08.12 | ₩37,033 | ₩37,033 | ₩36,995 | ₩36,995 | -0.10% | 800 |
|---|
| 2026.08.11 | ₩36,873 | ₩36,873 | ₩36,753 | ₩36,768 | -0.29% | 700 |
|---|
| 2026.08.10 | ₩36,833 | ₩36,860 | ₩36,833 | ₩36,860 | +0.07% | 900 |
|---|
| 2026.08.07 | ₩36,806 | ₩36,854 | ₩36,806 | ₩36,854 | +0.13% | 800 |
|---|
| 2026.08.06 | ₩36,312 | ₩36,339 | ₩36,257 | ₩36,257 | -0.15% | 200 |
|---|
| 2026.08.05 | ₩36,083 | ₩36,083 | ₩36,083 | ₩36,083 | 0.00% | 100 |
|---|
| 2026.08.04 | ₩36,072 | ₩36,101 | ₩36,072 | ₩36,101 | +0.08% | 1천 |
|---|
| 2026.08.03 | ₩35,404 | ₩35,524 | ₩35,404 | ₩35,498 | +0.26% | 1.8천 |
|---|
| 2026.07.31 | ₩35,452 | ₩35,452 | ₩35,452 | ₩35,452 | 0.00% | 100 |
|---|
| 2026.07.30 | ₩35,615 | ₩35,615 | ₩35,615 | ₩35,615 | 0.00% | 100 |
|---|
| 2026.07.29 | ₩34,909 | ₩34,909 | ₩34,909 | ₩34,909 | 0.00% | 100 |
|---|
| 2026.07.28 | ₩34,830 | ₩34,830 | ₩34,804 | ₩34,804 | -0.07% | 500 |
|---|
| 2026.07.27 | ₩34,923 | ₩34,923 | ₩34,923 | ₩34,923 | 0.00% | 100 |
|---|
| 2026.07.24 | ₩34,714 | ₩34,714 | ₩34,714 | ₩34,714 | 0.00% | 100 |
|---|
| 2026.07.23 | ₩34,866 | ₩34,866 | ₩34,866 | ₩34,866 | 0.00% | 100 |
|---|
| 2026.07.22 | ₩35,149 | ₩35,149 | ₩35,149 | ₩35,149 | 0.00% | 100 |
|---|
| 2026.07.21 | ₩34,796 | ₩34,796 | ₩34,796 | ₩34,796 | 0.00% | 100 |
|---|
| 2026.07.20 | ₩34,409 | ₩34,409 | ₩34,409 | ₩34,409 | 0.00% | 900 |
|---|
| 2026.07.17 | ₩34,269 | ₩34,329 | ₩34,269 | ₩34,329 | +0.18% | 1.2천 |
|---|
| 2026.07.16 | ₩34,394 | ₩34,394 | ₩34,394 | ₩34,394 | 0.00% | 100 |
|---|
| 2026.07.15 | ₩34,723 | ₩34,723 | ₩34,723 | ₩34,723 | 0.00% | 100 |
|---|
| 2026.07.14 | ₩34,776 | ₩34,776 | ₩34,776 | ₩34,776 | 0.00% | 100 |
|---|
| 2026.07.13 | ₩34,135 | ₩34,135 | ₩34,135 | ₩34,135 | 0.00% | 100 |
|---|
| 2026.07.10 | ₩34,631 | ₩34,631 | ₩34,631 | ₩34,631 | 0.00% | 100 |
|---|
| 2026.07.09 | ₩34,402 | ₩34,457 | ₩34,402 | ₩34,457 | +0.16% | 600 |
|---|
| 2026.07.08 | ₩34,250 | ₩34,250 | ₩34,250 | ₩34,250 | 0.00% | 500 |
|---|
| 2026.07.07 | ₩34,483 | ₩34,520 | ₩34,483 | ₩34,520 | +0.11% | 900 |
|---|
| 2026.07.06 | ₩34,961 | ₩34,961 | ₩34,961 | ₩34,961 | 0.00% | 100 |
|---|
| 2026.07.02 | ₩34,646 | ₩34,646 | ₩34,646 | ₩34,646 | 0.00% | 100 |
|---|
| 2026.07.01 | ₩34,469 | ₩34,471 | ₩34,469 | ₩34,471 | +0.00% | 200 |
|---|
| 2026.06.30 | ₩34,549 | ₩34,549 | ₩34,549 | ₩34,549 | 0.00% | 100 |
|---|
| 2026.06.29 | ₩34,563 | ₩34,571 | ₩34,563 | ₩34,571 | +0.02% | 400 |
|---|
| 2026.06.26 | ₩34,630 | ₩34,704 | ₩34,630 | ₩34,704 | +0.22% | 4.2천 |
|---|
| 2026.06.25 | ₩34,827 | ₩34,827 | ₩34,827 | ₩34,827 | 0.00% | 100 |
|---|
| 2026.06.24 | ₩34,630 | ₩34,630 | ₩34,630 | ₩34,630 | 0.00% | 100 |
|---|
| 2026.06.23 | ₩35,230 | ₩35,303 | ₩35,230 | ₩35,303 | +0.20% | 200 |
|---|
| 2026.06.22 | ₩36,018 | ₩36,060 | ₩36,018 | ₩36,060 | +0.11% | 200 |
|---|
| 2026.06.18 | ₩36,072 | ₩36,072 | ₩36,006 | ₩36,006 | -0.18% | 1.2천 |
|---|
| 2026.06.17 | ₩36,539 | ₩36,606 | ₩36,079 | ₩36,079 | -1.26% | 400 |
|---|
| 2026.06.16 | ₩36,606 | ₩36,622 | ₩36,606 | ₩36,622 | +0.04% | 100 |
|---|
| 2026.06.15 | ₩36,606 | ₩36,618 | ₩36,593 | ₩36,618 | +0.03% | 600 |
|---|
| 2026.06.12 | ₩35,925 | ₩35,949 | ₩35,925 | ₩35,949 | +0.07% | 600 |
|---|
| 2026.06.11 | ₩35,377 | ₩35,590 | ₩35,377 | ₩35,590 | +0.60% | 400 |
|---|
| 2026.06.10 | ₩34,963 | ₩35,137 | ₩34,766 | ₩34,766 | -0.57% | 1천 |
|---|
| 2026.06.09 | ₩35,057 | ₩35,094 | ₩34,816 | ₩35,094 | +0.11% | 1.5천 |
|---|
| 2026.06.08 | ₩35,003 | ₩35,017 | ₩35,003 | ₩35,017 | +0.04% | 800 |
|---|
| 2026.06.05 | ₩35,751 | ₩35,751 | ₩35,124 | ₩35,124 | -1.76% | 600 |
|---|
| 2026.06.04 | ₩36,432 | ₩36,471 | ₩36,419 | ₩36,471 | +0.11% | 800 |
|---|
| 2026.06.03 | ₩36,513 | ₩36,513 | ₩36,513 | ₩36,513 | 0.00% | 100 |
|---|
| 2026.06.02 | ₩36,927 | ₩36,927 | ₩36,921 | ₩36,921 | -0.01% | 200 |
|---|
| 2026.06.01 | ₩36,502 | ₩36,502 | ₩36,502 | ₩36,502 | 0.00% | 100 |
|---|
| 2026.05.29 | ₩36,630 | ₩36,630 | ₩36,630 | ₩36,630 | 0.00% | 100 |
|---|
| 2026.05.28 | ₩36,585 | ₩36,585 | ₩36,585 | ₩36,585 | 0.00% | 100 |
|---|
| 2026.05.27 | ₩36,579 | ₩36,593 | ₩36,259 | ₩36,259 | -0.88% | 1.2만 |
|---|
| 2026.05.26 | ₩37,127 | ₩37,127 | ₩37,091 | ₩37,091 | -0.10% | 500 |
|---|
| 2026.05.22 | ₩36,107 | ₩36,189 | ₩36,107 | ₩36,189 | +0.23% | 600 |
|---|
| 2026.05.21 | ₩36,485 | ₩36,485 | ₩36,485 | ₩36,485 | 0.00% | 100 |
|---|
| 2026.05.20 | ₩36,286 | ₩36,566 | ₩36,245 | ₩36,566 | +0.77% | 400 |
|---|
| 2026.05.19 | ₩36,384 | ₩36,384 | ₩36,384 | ₩36,384 | 0.00% | 100 |
|---|
| 2026.05.18 | ₩36,793 | ₩36,899 | ₩36,793 | ₩36,899 | +0.29% | 200 |
|---|
| 2026.05.15 | ₩37,007 | ₩37,007 | ₩37,001 | ₩37,001 | -0.01% | 200 |
|---|
| 2026.05.14 | ₩37,848 | ₩37,852 | ₩37,848 | ₩37,852 | +0.01% | 300 |
|---|
| 2026.05.13 | ₩38,409 | ₩38,624 | ₩38,409 | ₩38,624 | +0.56% | 200 |
|---|
| 2026.05.12 | ₩38,026 | ₩38,026 | ₩38,026 | ₩38,026 | 0.00% | 100 |
|---|
| 2026.05.11 | ₩38,382 | ₩38,382 | ₩38,314 | ₩38,314 | -0.18% | 500 |
|---|
| 2026.05.08 | ₩37,987 | ₩37,987 | ₩37,987 | ₩37,987 | 0.00% | 100 |
|---|
| 2026.05.07 | ₩38,195 | ₩38,195 | ₩37,827 | ₩37,827 | -0.97% | 800 |
|---|
| 2026.05.06 | ₩38,008 | ₩38,159 | ₩38,008 | ₩38,159 | +0.40% | 600 |
|---|
| 2026.05.05 | ₩37,283 | ₩37,283 | ₩37,283 | ₩37,283 | 0.00% | 100 |
|---|
| 2026.05.04 | ₩36,820 | ₩36,820 | ₩36,726 | ₩36,788 | -0.09% | 800 |
|---|
| 2026.05.01 | ₩37,287 | ₩37,294 | ₩37,287 | ₩37,294 | +0.02% | 100 |
|---|
| 2026.04.30 | ₩37,047 | ₩37,298 | ₩37,047 | ₩37,298 | +0.68% | 200 |
|---|
| 2026.04.29 | ₩36,513 | ₩36,513 | ₩36,513 | ₩36,513 | 0.00% | 100 |
|---|
| 2026.04.28 | ₩36,768 | ₩36,768 | ₩36,768 | ₩36,768 | 0.00% | 100 |
|---|
| 2026.04.27 | ₩37,167 | ₩37,218 | ₩37,154 | ₩37,218 | +0.14% | 1.9천 |
|---|
| 2026.04.24 | ₩37,367 | ₩37,381 | ₩37,301 | ₩37,381 | +0.04% | 5.5천 |
|---|
| 2026.04.23 | ₩37,701 | ₩37,701 | ₩37,560 | ₩37,560 | -0.38% | 800 |
|---|
| 2026.04.22 | ₩38,008 | ₩38,008 | ₩38,008 | ₩38,008 | 0.00% | 100 |
|---|
| 2026.04.21 | ₩37,773 | ₩37,773 | ₩37,773 | ₩37,773 | 0.00% | 100 |
|---|
| 2026.04.20 | ₩38,480 | ₩38,480 | ₩38,480 | ₩38,480 | 0.00% | 100 |
|---|
| 2026.04.17 | ₩38,712 | ₩38,712 | ₩38,712 | ₩38,712 | 0.00% | 100 |
|---|
| 2026.04.16 | ₩37,919 | ₩37,919 | ₩37,919 | ₩37,919 | 0.00% | 100 |
|---|
| 2026.04.15 | ₩38,225 | ₩38,225 | ₩38,225 | ₩38,225 | 0.00% | 100 |
|---|
| 2026.04.14 | ₩38,322 | ₩38,322 | ₩38,322 | ₩38,322 | 0.00% | 100 |
|---|
| 2026.04.13 | ₩37,888 | ₩37,940 | ₩37,888 | ₩37,940 | +0.14% | 200 |
|---|
| 2026.04.10 | ₩37,688 | ₩37,688 | ₩37,609 | ₩37,609 | -0.21% | 100 |
|---|
| 2026.04.09 | ₩37,740 | ₩37,740 | ₩37,740 | ₩37,740 | 0.00% | 100 |
|---|
| 2026.04.08 | ₩37,641 | ₩37,681 | ₩37,641 | ₩37,681 | +0.11% | 500 |
|---|
| 2026.04.07 | ₩36,159 | ₩37,528 | ₩35,204 | ₩36,306 | +0.41% | 2.2만 |
|---|
| 2026.04.06 | ₩36,619 | ₩36,700 | ₩36,593 | ₩36,593 | -0.07% | 300 |
|---|
| 2026.04.02 | ₩36,272 | ₩36,732 | ₩36,232 | ₩36,732 | +1.27% | 2.2천 |
|---|
| 2026.04.01 | ₩36,700 | ₩36,952 | ₩36,700 | ₩36,801 | +0.28% | 4.8천 |
|---|
| 2026.03.31 | ₩36,566 | ₩37,100 | ₩36,005 | ₩36,541 | -0.07% | 5.1만 |
|---|
| 2026.03.30 | ₩36,499 | ₩36,499 | ₩36,245 | ₩36,266 | -0.64% | 5.5천 |
|---|
| 2026.03.27 | ₩35,992 | ₩36,266 | ₩35,978 | ₩36,136 | +0.40% | 3.7천 |
|---|
| 2026.03.26 | ₩36,312 | ₩36,419 | ₩36,152 | ₩36,152 | -0.44% | 5.9천 |
|---|
| 2026.03.25 | ₩36,833 | ₩36,887 | ₩36,713 | ₩36,804 | -0.08% | 2.1천 |
|---|
| 2026.03.24 | ₩35,885 | ₩36,152 | ₩35,885 | ₩36,005 | +0.33% | 3.1천 |
|---|
| 2026.03.23 | ₩36,366 | ₩36,606 | ₩35,965 | ₩36,165 | -0.55% | 1.1만 |
|---|
| 2026.03.20 | ₩35,965 | ₩36,205 | ₩35,858 | ₩35,936 | -0.08% | 2.5만 |
|---|
| 2026.03.19 | ₩36,005 | ₩36,392 | ₩35,872 | ₩36,286 | +0.78% | 5.4천 |
|---|
| 2026.03.18 | ₩36,713 | ₩37,180 | ₩36,673 | ₩36,857 | +0.39% | 1.6만 |
|---|
| 2026.03.17 | ₩37,501 | ₩37,501 | ₩37,327 | ₩37,363 | -0.37% | 1.5천 |
|---|
| 2026.03.16 | ₩37,207 | ₩37,314 | ₩37,140 | ₩37,215 | +0.02% | 4.2천 |
|---|
| 2026.03.13 | ₩37,741 | ₩37,755 | ₩37,087 | ₩37,163 | -1.53% | 6.1천 |
|---|
| 2026.03.12 | ₩38,249 | ₩38,396 | ₩38,115 | ₩38,133 | -0.30% | 6.8천 |
|---|
| 2026.03.11 | ₩38,329 | ₩38,329 | ₩38,251 | ₩38,251 | -0.20% | 200 |
|---|
| 2026.03.10 | ₩38,529 | ₩39,010 | ₩38,356 | ₩38,469 | -0.16% | 1.1만 |
|---|
| 2026.03.09 | ₩37,795 | ₩38,062 | ₩37,594 | ₩38,040 | +0.65% | 9.4천 |
|---|
| 2026.03.06 | ₩37,554 | ₩38,075 | ₩37,501 | ₩37,986 | +1.15% | 1.2만 |
|---|
| 2026.03.05 | ₩37,715 | ₩38,048 | ₩37,715 | ₩37,901 | +0.50% | 1.9만 |
|---|
| 2026.03.04 | ₩38,516 | ₩38,516 | ₩38,249 | ₩38,261 | -0.66% | 1.1만 |
|---|
| 2026.03.03 | ₩37,968 | ₩38,142 | ₩37,821 | ₩38,142 | +0.46% | 8.4천 |
|---|
| 2026.03.02 | ₩39,638 | ₩40,012 | ₩39,638 | ₩39,930 | +0.74% | 1.2만 |
|---|
| 2026.02.27 | ₩40,078 | ₩40,158 | ₩40,058 | ₩40,137 | +0.15% | 3.8천 |
|---|
| 2026.02.26 | ₩39,744 | ₩39,744 | ₩39,517 | ₩39,674 | -0.18% | 5.4천 |
|---|
| 2026.02.25 | ₩39,664 | ₩39,774 | ₩39,584 | ₩39,774 | +0.28% | 900 |
|---|
| 2026.02.24 | ₩38,743 | ₩38,970 | ₩38,743 | ₩38,941 | +0.51% | 1.5천 |
|---|
| 2026.02.23 | ₩38,796 | ₩38,810 | ₩38,730 | ₩38,750 | -0.12% | 2.2천 |
|---|
| 2026.02.20 | ₩38,502 | ₩38,689 | ₩38,502 | ₩38,640 | +0.36% | 8.8천 |
|---|
| 2026.02.19 | ₩38,022 | ₩38,249 | ₩38,008 | ₩38,231 | +0.55% | 2.7천 |
|---|
| 2026.02.18 | ₩38,185 | ₩38,382 | ₩38,185 | ₩38,281 | +0.25% | 4.7천 |
|---|
| 2026.02.17 | ₩38,115 | ₩38,155 | ₩37,955 | ₩38,112 | -0.01% | 5.3천 |
|---|
| 2026.02.13 | ₩38,302 | ₩38,302 | ₩38,008 | ₩38,257 | -0.12% | 7.5천 |
|---|
| 2026.02.12 | ₩38,743 | ₩38,743 | ₩38,609 | ₩38,645 | -0.25% | 2.8천 |
|---|
| 2026.02.11 | ₩38,449 | ₩38,623 | ₩38,449 | ₩38,603 | +0.40% | 1.1천 |
|---|
| 2026.02.10 | ₩38,145 | ₩38,145 | ₩38,145 | ₩38,145 | 0.00% | 100 |
|---|
| 2026.02.09 | ₩37,768 | ₩38,215 | ₩37,768 | ₩38,209 | +1.17% | 6.1천 |
|---|
| 2026.02.06 | ₩37,608 | ₩37,661 | ₩37,434 | ₩37,489 | -0.32% | 7.2천 |
|---|
| 2026.02.05 | ₩37,581 | ₩37,608 | ₩37,341 | ₩37,381 | -0.53% | 2.5천 |
|---|
| 2026.02.04 | ₩38,462 | ₩38,462 | ₩38,048 | ₩38,134 | -0.85% | 4.4천 |
|---|
| 2026.02.03 | ₩37,688 | ₩37,930 | ₩37,661 | ₩37,930 | +0.64% | 7.3천 |
|---|
| 2026.02.02 | ₩37,140 | ₩37,140 | ₩36,893 | ₩37,019 | -0.33% | 7.2천 |
|---|
| 2026.01.30 | ₩38,195 | ₩38,209 | ₩37,915 | ₩37,939 | -0.67% | 7.6천 |
|---|
| 2026.01.29 | ₩39,771 | ₩39,771 | ₩39,210 | ₩39,471 | -0.76% | 1만 |
|---|
| 2026.01.28 | ₩39,103 | ₩39,371 | ₩39,103 | ₩39,353 | +0.64% | 6.3천 |
|---|
| 2026.01.27 | ₩38,970 | ₩39,273 | ₩38,970 | ₩39,273 | +0.78% | 6.6천 |
|---|
| 2026.01.26 | ₩39,184 | ₩39,184 | ₩39,137 | ₩39,144 | -0.10% | 4.4천 |
|---|
| 2026.01.23 | ₩38,115 | ₩38,569 | ₩38,115 | ₩38,476 | +0.95% | 2.1천 |
|---|
| 2026.01.22 | ₩38,035 | ₩38,141 | ₩38,035 | ₩38,067 | +0.08% | 4천 |
|---|
| 2026.01.21 | ₩37,808 | ₩37,848 | ₩37,608 | ₩37,662 | -0.39% | 7.2천 |
|---|
| 2026.01.20 | ₩37,474 | ₩37,557 | ₩37,474 | ₩37,557 | +0.22% | 4.2천 |
|---|
| 2026.01.16 | ₩37,087 | ₩37,154 | ₩36,980 | ₩37,111 | +0.06% | 5.4천 |
|---|
| 2026.01.15 | ₩37,394 | ₩37,427 | ₩37,341 | ₩37,374 | -0.05% | 8.6천 |
|---|
| 2026.01.14 | ₩37,334 | ₩37,334 | ₩37,230 | ₩37,230 | -0.28% | 1천 |
|---|
| 2026.01.13 | ₩37,127 | ₩37,167 | ₩37,073 | ₩37,140 | +0.04% | 3천 |
|---|
| 2026.01.12 | ₩36,951 | ₩36,992 | ₩36,951 | ₩36,992 | +0.11% | 600 |
|---|
| 2026.01.09 | ₩36,352 | ₩36,459 | ₩36,352 | ₩36,459 | +0.29% | 1천 |
|---|
| 2026.01.08 | ₩35,992 | ₩36,112 | ₩35,978 | ₩36,045 | +0.15% | 4.4천 |
|---|
| 2026.01.07 | ₩36,459 | ₩36,526 | ₩36,446 | ₩36,485 | +0.07% | 900 |
|---|
| 2026.01.06 | ₩36,299 | ₩36,700 | ₩36,299 | ₩36,565 | +0.73% | 1.7만 |
|---|
| 2026.01.05 | ₩35,711 | ₩35,981 | ₩35,711 | ₩35,981 | +0.76% | 4.6천 |
|---|
| 2026.01.02 | ₩35,738 | ₩35,751 | ₩35,631 | ₩35,709 | -0.08% | 4.3천 |
|---|
| 2025.12.31 | ₩35,337 | ₩35,413 | ₩35,337 | ₩35,413 | +0.22% | 1천 |
|---|
| 2025.12.30 | ₩35,498 | ₩35,526 | ₩35,498 | ₩35,526 | +0.08% | 900 |
|---|
| 2025.12.29 | ₩35,271 | ₩35,347 | ₩35,271 | ₩35,347 | +0.22% | 1.5천 |
|---|
| 2025.12.26 | ₩35,738 | ₩35,785 | ₩35,738 | ₩35,785 | +0.13% | 1.8천 |
|---|
| 2025.12.24 | ₩35,698 | ₩35,738 | ₩35,685 | ₩35,697 | -0.00% | 700 |
|---|
| 2025.12.23 | ₩35,538 | ₩35,670 | ₩35,538 | ₩35,670 | +0.37% | 2.9천 |
|---|
| 2025.12.22 | ₩35,364 | ₩35,484 | ₩35,364 | ₩35,446 | +0.23% | 1.5천 |
|---|
| 2025.12.19 | ₩35,725 | ₩35,738 | ₩35,711 | ₩35,721 | -0.01% | 1.9천 |
|---|
| 2025.12.18 | ₩35,658 | ₩35,698 | ₩35,524 | ₩35,540 | -0.33% | 4.5천 |
|---|
| 2025.12.17 | ₩35,498 | ₩35,591 | ₩35,391 | ₩35,429 | -0.19% | 9.1천 |
|---|
| 2025.12.16 | ₩35,230 | ₩35,271 | ₩35,164 | ₩35,257 | +0.08% | 4천 |
|---|
| 2025.12.15 | ₩35,524 | ₩35,524 | ₩35,297 | ₩35,343 | -0.51% | 4.8천 |
|---|
| 2025.12.12 | ₩35,404 | ₩35,574 | ₩35,311 | ₩35,424 | +0.06% | 1.1만 |
|---|
| 2025.12.11 | ₩35,017 | ₩35,064 | ₩35,017 | ₩35,064 | +0.13% | 1.3천 |
|---|
| 2025.12.10 | ₩34,790 | ₩34,863 | ₩34,790 | ₩34,816 | +0.08% | 1.6천 |
|---|
| 2025.12.09 | ₩34,536 | ₩34,631 | ₩34,536 | ₩34,631 | +0.27% | 400 |
|---|
| 2025.12.08 | ₩34,897 | ₩34,897 | ₩34,803 | ₩34,858 | -0.11% | 1.5천 |
|---|
| 2025.12.05 | ₩35,084 | ₩35,090 | ₩35,032 | ₩35,032 | -0.15% | 1.1천 |
|---|
| 2025.12.04 | ₩34,910 | ₩34,910 | ₩34,831 | ₩34,831 | -0.23% | 1.5천 |
|---|
| 2025.12.03 | ₩34,843 | ₩34,890 | ₩34,843 | ₩34,890 | +0.13% | 900 |
|---|
| 2025.12.02 | ₩34,830 | ₩34,867 | ₩34,790 | ₩34,867 | +0.11% | 900 |
|---|
| 2025.12.01 | ₩34,816 | ₩34,870 | ₩34,754 | ₩34,754 | -0.18% | 1.2천 |
|---|
| 2025.11.28 | ₩34,536 | ₩34,549 | ₩34,536 | ₩34,549 | +0.04% | 400 |
|---|
| 2025.11.26 | ₩34,013 | ₩34,151 | ₩34,013 | ₩34,141 | +0.38% | 1.3천 |
|---|
| 2025.11.25 | ₩33,948 | ₩33,988 | ₩33,948 | ₩33,967 | +0.06% | 1.2천 |
|---|
| 2025.11.24 | ₩33,761 | ₩33,776 | ₩33,761 | ₩33,776 | +0.04% | 600 |
|---|
| 2025.11.21 | ₩33,481 | ₩33,481 | ₩33,321 | ₩33,357 | -0.37% | 6.9천 |
|---|
| 2025.11.20 | ₩34,095 | ₩34,122 | ₩33,842 | ₩33,842 | -0.74% | 7.6천 |
|---|
| 2025.11.19 | ₩33,748 | ₩34,002 | ₩33,748 | ₩33,972 | +0.66% | 1.7만 |
|---|
| 2025.11.18 | ₩33,761 | ₩33,761 | ₩33,520 | ₩33,520 | -0.72% | 4.3천 |
|---|
| 2025.11.17 | ₩33,922 | ₩33,998 | ₩33,922 | ₩33,998 | +0.22% | 2.3천 |
|---|
| 2025.11.14 | ₩34,216 | ₩34,309 | ₩34,175 | ₩34,175 | -0.12% | 2.9천 |
|---|
| 2025.11.13 | ₩34,603 | ₩34,603 | ₩34,549 | ₩34,549 | -0.15% | 3.6천 |
|---|
| 2025.11.12 | ₩34,443 | ₩34,516 | ₩34,443 | ₩34,516 | +0.21% | 700 |
|---|
| 2025.11.11 | ₩34,576 | ₩34,576 | ₩34,557 | ₩34,557 | -0.05% | 200 |
|---|
| 2025.11.10 | ₩34,630 | ₩34,634 | ₩34,630 | ₩34,634 | +0.01% | 1천 |
|---|
| 2025.11.07 | ₩34,242 | ₩34,242 | ₩34,238 | ₩34,238 | -0.01% | 1천 |
|---|
| 2025.11.06 | ₩34,029 | ₩34,202 | ₩34,029 | ₩34,105 | +0.22% | 7.4천 |
|---|
| 2025.11.05 | ₩33,975 | ₩34,029 | ₩33,962 | ₩33,975 | 0.00% | 3천 |
|---|
| 2025.11.04 | ₩33,681 | ₩33,681 | ₩33,631 | ₩33,631 | -0.15% | 900 |
|---|
| 2025.11.03 | ₩34,236 | ₩34,236 | ₩34,236 | ₩34,236 | 0.00% | 100 |
|---|
| 2025.10.31 | ₩34,162 | ₩34,162 | ₩33,935 | ₩34,049 | -0.33% | 4.6천 |
|---|
| 2025.10.30 | ₩34,229 | ₩34,429 | ₩34,229 | ₩34,365 | +0.40% | 5.5천 |
|---|
| 2025.10.29 | ₩34,670 | ₩34,670 | ₩34,354 | ₩34,393 | -0.80% | 1.6천 |
|---|
| 2025.10.28 | ₩34,002 | ₩34,135 | ₩34,002 | ₩34,135 | +0.39% | 300 |
|---|
| 2025.10.27 | ₩34,256 | ₩34,256 | ₩34,142 | ₩34,162 | -0.27% | 1천 |
|---|
| 2025.10.24 | ₩34,175 | ₩34,229 | ₩34,170 | ₩34,170 | -0.02% | 300 |
|---|
| 2025.10.23 | ₩34,256 | ₩34,269 | ₩34,232 | ₩34,232 | -0.07% | 2.6천 |
|---|
| 2025.10.22 | ₩33,855 | ₩33,935 | ₩33,681 | ₩33,795 | -0.18% | 1.5천 |
|---|
| 2025.10.21 | ₩33,882 | ₩33,935 | ₩33,788 | ₩33,912 | +0.09% | 2.9천 |
|---|
| 2025.10.20 | ₩34,282 | ₩34,431 | ₩34,282 | ₩34,322 | +0.12% | 1.6천 |
|---|
| 2025.10.17 | ₩34,496 | ₩34,496 | ₩34,336 | ₩34,336 | -0.46% | 3.9천 |
|---|
| 2025.10.16 | ₩35,070 | ₩35,164 | ₩35,014 | ₩35,014 | -0.16% | 2.5천 |
|---|
| 2025.10.15 | ₩34,630 | ₩34,803 | ₩34,630 | ₩34,790 | +0.46% | 5.5천 |
|---|
| 2025.10.14 | ₩34,549 | ₩34,803 | ₩34,549 | ₩34,667 | +0.34% | 3천 |
|---|
| 2025.10.13 | ₩35,377 | ₩35,377 | ₩34,719 | ₩34,719 | -1.86% | 8.9천 |
|---|
| 2025.10.10 | ₩34,496 | ₩34,496 | ₩34,269 | ₩34,352 | -0.42% | 1.1만 |
|---|